Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.380 | 1.440 | 1.360 | 1.400 | 235,754 | +0.04(+2.94%) |
Feb 27, 2023 | 1.430 | 1.450 | 1.360 | 1.360 | 214,559 | -0.02(-1.45%) |
Feb 24, 2023 | 1.370 | 1.475 | 1.330 | 1.380 | 251,012 | -0.04(-2.47%) |
Feb 23, 2023 | 1.580 | 1.615 | 1.330 | 1.415 | 751,297 | -0.16(-9.87%) |
Feb 22, 2023 | 1.570 | 1.655 | 1.550 | 1.570 | 342,935 | -0.01(-0.63%) |
Feb 21, 2023 | 1.900 | 1.910 | 1.550 | 1.580 | 1,013,801 | -0.32(-16.84%) |
Feb 17, 2023 | 1.920 | 2.050 | 1.840 | 1.900 | 494,072 | -0.07(-3.55%) |
Feb 16, 2023 | 1.980 | 2.230 | 1.890 | 1.970 | 1,297,102 | -0.05(-2.48%) |
Feb 15, 2023 | 1.940 | 2.070 | 1.840 | 2.020 | 883,537 | +0.11(+6.04%) |
Feb 14, 2023 | 1.990 | 2.070 | 1.860 | 1.905 | 772,052 | -0.06(-3.30%) |
Feb 13, 2023 | 2.090 | 2.090 | 1.923 | 1.970 | 708,235 | -0.14(-6.64%) |
Feb 10, 2023 | 1.990 | 2.170 | 1.820 | 2.110 | 2,636,031 | +0.12(+6.03%) |
Feb 09, 2023 | 2.140 | 2.790 | 1.900 | 1.990 | 11,603,125 | -0.12(-5.69%) |
Feb 08, 2023 | 1.730 | 2.200 | 1.600 | 2.110 | 2,722,885 | +0.32(+17.88%) |
Feb 07, 2023 | 2.090 | 2.098 | 1.650 | 1.790 | 2,363,308 | -0.22(-10.95%) |
Feb 06, 2023 | 2.120 | 2.370 | 1.970 | 2.010 | 7,039,966 | +0.18(+9.84%) |
Feb 03, 2023 | 1.410 | 1.890 | 1.350 | 1.830 | 6,192,835 | +0.42(+29.79%) |
Feb 02, 2023 | 1.290 | 1.430 | 1.251 | 1.410 | 1,405,644 | +0.16(+12.80%) |
Feb 01, 2023 | 1.220 | 1.340 | 1.200 | 1.250 | 911,260 | +0.01(+0.81%) |
Jan 31, 2023 | 1.290 | 1.300 | 1.210 | 1.240 | 850,419 | -0.06(-4.62%) |
Jan 30, 2023 | 1.360 | 1.480 | 1.300 | 1.300 | 1,415,830 | -0.16(-10.96%) |
Jan 27, 2023 | 1.490 | 1.710 | 1.360 | 1.460 | 18,061,366 | +0.15(+11.45%) |
Jan 26, 2023 | 1.210 | 1.460 | 1.180 | 1.310 | 1,805,012 | +0.13(+11.02%) |
Jan 25, 2023 | 1.220 | 1.250 | 1.160 | 1.180 | 303,678 | -0.07(-5.60%) |
Jan 24, 2023 | 1.270 | 1.430 | 1.250 | 1.250 | 486,017 | -0.06(-4.58%) |
Jan 23, 2023 | 1.300 | 1.330 | 1.244 | 1.310 | 215,531 | +0.04(+3.15%) |
Jan 20, 2023 | 1.260 | 1.420 | 1.170 | 1.270 | 986,310 | +0.07(+6.28%) |
Jan 19, 2023 | 1.290 | 1.330 | 1.195 | 1.195 | 230,534 | -0.15(-10.82%) |
Jan 18, 2023 | 1.430 | 1.450 | 1.312 | 1.340 | 231,331 | -0.10(-6.94%) |
Jan 17, 2023 | 1.550 | 1.580 | 1.396 | 1.440 | 392,042 | -0.16(-10.00%) |
Jan 13, 2023 | 1.520 | 1.650 | 1.503 | 1.600 | 706,551 | +0.08(+5.26%) |
Jan 12, 2023 | 1.600 | 1.720 | 1.420 | 1.520 | 1,024,358 | -0.06(-3.80%) |
Jan 11, 2023 | 1.440 | 1.760 | 1.380 | 1.580 | 846,732 | +0.20(+14.49%) |
Jan 10, 2023 | 1.210 | 1.390 | 1.180 | 1.380 | 253,613 | +0.17(+14.05%) |
Jan 09, 2023 | 1.150 | 1.235 | 1.110 | 1.210 | 97,603 | +0.06(+5.68%) |
Jan 06, 2023 | 1.130 | 1.154 | 1.090 | 1.145 | 68,267 | +0.03(+3.15%) |
Jan 05, 2023 | 1.110 | 1.130 | 1.080 | 1.110 | 108,700 | +0.00(+0.00%) |
Jan 04, 2023 | 1.120 | 1.177 | 1.090 | 1.110 | 141,715 | +0.00(+0.00%) |
Jan 03, 2023 | 1.110 | 1.176 | 1.063 | 1.110 | 232,392 | +0.01(+0.91%) |
Dec 30, 2022 | 1.090 | 1.150 | 1.070 | 1.100 | 257,369 | -0.03(-2.65%) |
Dec 29, 2022 | 1.110 | 1.330 | 1.100 | 1.130 | 527,423 | +0.04(+3.67%) |
Dec 28, 2022 | 1.050 | 1.170 | 1.050 | 1.090 | 209,405 | +0.02(+1.87%) |
Dec 27, 2022 | 1.020 | 1.200 | 1.000 | 1.070 | 328,179 | +0.05(+4.90%) |
Dec 23, 2022 | 1.100 | 1.180 | 1.010 | 1.020 | 257,020 | -0.19(-15.70%) |
Dec 22, 2022 | 1.290 | 1.368 | 1.130 | 1.210 | 505,521 | -0.10(-7.91%) |
Dec 21, 2022 | 1.420 | 1.965 | 1.312 | 1.314 | 962,337 | -0.06(-4.16%) |
Dec 20, 2022 | 1.341 | 1.450 | 1.327 | 1.371 | 239,739 | +0.04(+3.16%) |
Dec 19, 2022 | 1.550 | 1.550 | 1.310 | 1.329 | 131,383 | -0.23(-14.64%) |
Dec 16, 2022 | 1.720 | 1.743 | 1.500 | 1.557 | 407,993 | -0.16(-9.21%) |
Dec 15, 2022 | 1.900 | 1.950 | 1.680 | 1.715 | 249,244 | -0.09(-5.04%) |
Dec 14, 2022 | 1.865 | 1.894 | 1.800 | 1.806 | 142,394 | -0.08(-4.39%) |
Dec 13, 2022 | 2.193 | 2.215 | 1.862 | 1.889 | 193,227 | -0.25(-11.52%) |
Dec 12, 2022 | 2.100 | 2.184 | 2.052 | 2.135 | 40,400 | -0.08(-3.70%) |
Dec 09, 2022 | 2.228 | 2.300 | 2.150 | 2.217 | 31,374 | +0.09(+4.04%) |
Dec 08, 2022 | 2.170 | 2.173 | 2.100 | 2.131 | 24,706 | +0.03(+1.48%) |
Dec 07, 2022 | 2.175 | 2.212 | 2.036 | 2.100 | 50,803 | -0.07(-3.45%) |
Dec 06, 2022 | 2.220 | 2.350 | 2.150 | 2.175 | 42,397 | -0.09(-4.14%) |
Dec 05, 2022 | 2.400 | 2.429 | 2.226 | 2.269 | 37,236 | -0.15(-6.12%) |
Dec 02, 2022 | 2.411 | 2.450 | 2.345 | 2.417 | 54,136 | +0.02(+0.75%) |